Intapp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	36.77	37.93	36.60	37.42	-	3.34%	172,521
Sep 30, 2026	35.25	36.57	35.21	36.21	36.21	2.87%	496,894
Sep 29, 2026	34.93	35.23	34.41	35.20	35.20	-0.54%	405,140
Sep 28, 2026	35.45	35.56	34.58	35.39	35.39	-1.97%	287,215
Sep 25, 2026	36.79	37.18	36.02	36.10	36.10	-1.98%	272,682
Sep 24, 2026	36.71	37.14	36.07	36.83	36.83	1.01%	486,817
Sep 23, 2026	36.20	36.96	35.67	36.46	36.46	1.03%	555,927
Sep 22, 2026	37.40	37.71	35.27	36.09	36.09	-1.66%	613,065
Sep 21, 2026	36.74	36.77	36.24	36.70	36.70	1.35%	447,586
Sep 18, 2026	36.87	37.00	35.55	36.21	36.21	-1.31%	1,600,201
Sep 17, 2026	36.49	36.96	35.76	36.69	36.69	-0.84%	398,912
Sep 16, 2026	36.69	37.44	36.47	37.00	37.00	-1.31%	596,369
Sep 15, 2026	37.60	38.25	36.76	37.49	37.49	-1.29%	692,969
Sep 14, 2026	37.83	38.91	37.72	37.98	37.98	2.01%	596,292
Sep 11, 2026	38.04	38.65	36.80	37.23	37.23	-2.13%	553,040
Sep 10, 2026	38.54	39.06	37.97	38.04	38.04	-1.55%	502,012
Sep 9, 2026	39.86	40.72	38.56	38.64	38.64	-3.06%	599,480
Sep 8, 2026	40.75	40.88	39.10	39.86	39.86	-4.44%	750,104
Sep 4, 2026	42.47	42.47	40.68	41.71	41.71	-3.25%	419,168
Sep 3, 2026	42.30	43.98	42.26	43.11	43.11	3.90%	526,526
Sep 2, 2026	43.33	43.38	41.41	41.49	41.49	-1.73%	515,760
Sep 1, 2026	42.97	43.51	41.85	42.22	42.22	-2.65%	632,437
Aug 31, 2026	42.82	43.66	42.59	43.37	43.37	-0.23%	662,091
Aug 28, 2026	43.70	44.33	43.11	43.47	43.47	-0.53%	752,161
Aug 27, 2026	40.81	43.72	40.81	43.70	43.70	8.17%	718,405
Aug 26, 2026	39.71	40.90	39.60	40.40	40.40	-0.76%	275,841
Aug 25, 2026	40.92	41.48	40.42	40.71	40.71	-0.51%	474,285
Aug 24, 2026	40.89	41.75	40.35	40.92	40.92	-1.04%	644,786
Aug 21, 2026	40.00	41.42	39.27	41.35	41.35	2.94%	824,007
Aug 20, 2026	39.85	40.39	39.44	40.17	40.17	0.20%	663,463
Aug 19, 2026	39.94	40.76	39.15	40.09	40.09	0.88%	750,695
Aug 18, 2026	39.10	40.76	39.10	39.74	39.74	3.25%	578,594
Aug 17, 2026	39.70	40.02	38.41	38.49	38.49	-4.04%	480,446
Aug 14, 2026	41.38	41.38	39.45	40.11	40.11	-2.22%	413,078
Aug 13, 2026	39.61	41.12	38.96	41.02	41.02	3.77%	707,924
Aug 12, 2026	38.89	39.88	38.86	39.53	39.53	-0.95%	483,336
Aug 11, 2026	38.19	39.96	38.19	39.91	39.91	3.02%	574,043
Aug 10, 2026	37.04	39.48	37.04	38.74	38.74	2.68%	644,043
Aug 7, 2026	36.90	38.64	36.43	37.73	37.73	3.77%	842,377
Aug 6, 2026	35.92	36.63	34.84	36.36	36.36	-1.62%	1,009,048
Aug 5, 2026	36.50	37.48	35.28	36.96	36.96	12.75%	1,895,978
Aug 4, 2026	32.08	33.58	31.69	32.78	32.78	-1.86%	1,196,931
Aug 3, 2026	33.61	35.13	33.36	33.40	33.40	2.17%	905,827
Jul 31, 2026	31.53	32.97	31.35	32.69	32.69	1.93%	831,023
Jul 30, 2026	30.63	32.24	30.20	32.07	32.07	1.26%	968,799
Jul 29, 2026	30.32	32.40	30.20	31.67	31.67	3.50%	764,690
Jul 28, 2026	30.02	31.37	29.81	30.60	30.60	3.90%	795,830
Jul 27, 2026	28.41	30.53	27.95	29.45	29.45	7.21%	755,501
Jul 24, 2026	27.08	27.95	26.51	27.47	27.47	4.57%	768,811
Jul 23, 2026	26.07	26.51	25.56	26.27	26.27	0.77%	634,509